시장 데이터를 불러오는 중
전체 종목
RCI Hospitality Holdings, Inc. - Common Stock 과거 주가
RCI Hospitality Holdings, Inc. - Common Stock · RICK · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RCI Hospitality Holdings, Inc. - Common Stock · RICK · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,906 | ₩36,148 | ₩34,941 | ₩34,967 | -2.61% | 3.7만 |
| 2026.10.08 | ₩35,236 | ₩35,812 | ₩34,900 | ₩35,786 | +1.56% | 4.4만 |
| 2026.10.07 | ₩34,793 | ₩35,330 | ₩34,525 | ₩35,209 | +1.20% | 2.3만 |
| 2026.10.06 | ₩34,927 | ₩35,316 | ₩34,511 | ₩35,021 | +0.27% | 4.2만 |
| 2026.10.05 | ₩35,504 | ₩35,504 | ₩34,793 | ₩34,914 | -1.66% | 3.1만 |
| 2026.10.02 | ₩36,751 | ₩36,765 | ₩35,477 | ₩35,705 | -2.85% | 3.8만 |
| 2026.10.01 | ₩36,201 | ₩36,376 | ₩35,209 | ₩36,188 | -0.04% | 4.3만 |
| 2026.09.30 | ₩36,832 | ₩36,845 | ₩36,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,215 |
| -1.68% |
| 3.2만 |
| 2026.09.29 | ₩37,368 | ₩37,368 | ₩36,832 | ₩36,859 | -1.36% | 2.2만 |
|---|
| 2026.09.28 | ₩36,617 | ₩37,355 | ₩36,336 | ₩36,979 | +0.99% | 3.9만 |
|---|
| 2026.09.25 | ₩36,362 | ₩37,113 | ₩36,148 | ₩36,966 | +1.66% | 3.4만 |
|---|
| 2026.09.24 | ₩36,818 | ₩36,966 | ₩36,054 | ₩36,537 | -0.77% | 4.2만 |
|---|
| 2026.09.23 | ₩38,160 | ₩38,160 | ₩36,644 | ₩36,765 | -3.66% | 3.4만 |
|---|
| 2026.09.22 | ₩38,401 | ₩39,421 | ₩38,066 | ₩38,079 | -0.84% | 3.5만 |
|---|
| 2026.09.21 | ₩38,106 | ₩38,388 | ₩37,020 | ₩37,905 | -0.53% | 3.9만 |
|---|
| 2026.09.18 | ₩38,093 | ₩38,307 | ₩37,409 | ₩37,583 | -1.34% | 12.3만 |
|---|
| 2026.09.17 | ₩38,039 | ₩39,863 | ₩38,039 | ₩38,200 | +0.42% | 3.2만 |
|---|
| 2026.09.16 | ₩38,441 | ₩38,790 | ₩37,476 | ₩37,489 | -2.48% | 5만 |
|---|
| 2026.09.15 | ₩39,407 | ₩39,407 | ₩38,240 | ₩38,280 | -2.86% | 6.3만 |
|---|
| 2026.09.14 | ₩38,951 | ₩39,729 | ₩38,710 | ₩39,488 | +1.38% | 2.8만 |
|---|
| 2026.09.11 | ₩38,736 | ₩39,219 | ₩38,576 | ₩39,018 | +0.73% | 3.1만 |
|---|
| 2026.09.10 | ₩37,851 | ₩38,468 | ₩37,610 | ₩38,388 | +1.42% | 3.5만 |
|---|
| 2026.09.09 | ₩38,576 | ₩38,710 | ₩37,556 | ₩38,267 | -0.80% | 5.5만 |
|---|
| 2026.09.08 | ₩39,286 | ₩39,997 | ₩38,415 | ₩38,951 | -0.85% | 6.9만 |
|---|
| 2026.09.04 | ₩38,267 | ₩39,407 | ₩38,133 | ₩39,367 | +2.87% | 3.4만 |
|---|
| 2026.09.03 | ₩39,984 | ₩40,225 | ₩38,187 | ₩38,549 | -3.59% | 3.2만 |
|---|
| 2026.09.02 | ₩38,964 | ₩40,225 | ₩38,522 | ₩39,488 | +1.34% | 4.9만 |
|---|
| 2026.09.01 | ₩38,723 | ₩39,340 | ₩38,549 | ₩38,938 | +0.55% | 4.5만 |
|---|
| 2026.08.31 | ₩40,735 | ₩40,735 | ₩38,683 | ₩39,072 | -4.08% | 5.4만 |
|---|
| 2026.08.28 | ₩39,501 | ₩41,325 | ₩39,313 | ₩40,480 | +2.48% | 6.8만 |
|---|
| 2026.08.27 | ₩39,461 | ₩39,850 | ₩39,125 | ₩39,608 | +0.37% | 5.9만 |
|---|
| 2026.08.26 | ₩40,574 | ₩40,722 | ₩39,367 | ₩39,809 | -1.88% | 7.1만 |
|---|
| 2026.08.25 | ₩41,231 | ₩41,500 | ₩39,930 | ₩40,681 | -1.33% | 7.2만 |
|---|
| 2026.08.24 | ₩41,795 | ₩41,982 | ₩40,842 | ₩41,258 | -1.28% | 11만 |
|---|
| 2026.08.21 | ₩41,835 | ₩41,835 | ₩40,829 | ₩41,553 | -0.67% | 7.5만 |
|---|
| 2026.08.20 | ₩41,915 | ₩42,023 | ₩40,654 | ₩41,298 | -1.47% | 15.4만 |
|---|
| 2026.08.19 | ₩41,500 | ₩42,921 | ₩41,191 | ₩42,036 | +1.29% | 4.8만 |
|---|
| 2026.08.18 | ₩41,848 | ₩42,774 | ₩41,111 | ₩41,500 | -0.83% | 7.5만 |
|---|
| 2026.08.17 | ₩41,660 | ₩41,982 | ₩40,628 | ₩41,701 | +0.10% | 5.1만 |
|---|
| 2026.08.14 | ₩40,346 | ₩41,526 | ₩39,018 | ₩41,406 | +2.63% | 7.2만 |
|---|
| 2026.08.13 | ₩37,878 | ₩40,333 | ₩37,690 | ₩40,333 | +6.48% | 11.7만 |
|---|
| 2026.08.12 | ₩37,154 | ₩37,623 | ₩36,403 | ₩37,623 | +1.26% | 4.5만 |
|---|
| 2026.08.11 | ₩36,376 | ₩37,301 | ₩36,376 | ₩36,818 | +1.22% | 4.9만 |
|---|
| 2026.08.10 | ₩37,556 | ₩37,556 | ₩35,464 | ₩36,322 | -3.29% | 4.9만 |
|---|
| 2026.08.07 | ₩35,638 | ₩38,267 | ₩35,397 | ₩37,650 | +5.65% | 10.1만 |
|---|
| 2026.08.06 | ₩34,860 | ₩35,947 | ₩34,847 | ₩35,195 | +0.96% | 6.6만 |
|---|
| 2026.08.05 | ₩34,418 | ₩34,967 | ₩33,908 | ₩34,806 | +1.13% | 2.5만 |
|---|
| 2026.08.04 | ₩33,988 | ₩34,713 | ₩33,921 | ₩34,203 | +0.63% | 4.5만 |
|---|
| 2026.08.03 | ₩33,881 | ₩34,739 | ₩33,626 | ₩33,747 | -0.40% | 4.1만 |
|---|
| 2026.07.31 | ₩34,619 | ₩35,128 | ₩33,532 | ₩33,653 | -2.79% | 4.5만 |
|---|
| 2026.07.30 | ₩35,397 | ₩35,450 | ₩34,498 | ₩34,498 | -2.54% | 1.9만 |
|---|
| 2026.07.29 | ₩35,289 | ₩35,812 | ₩34,927 | ₩35,504 | +0.61% | 4.6만 |
|---|
| 2026.07.28 | ₩35,222 | ₩36,161 | ₩35,008 | ₩35,584 | +1.03% | 3.4만 |
|---|
| 2026.07.27 | ₩35,142 | ₩35,960 | ₩35,061 | ₩35,222 | +0.23% | 2.1만 |
|---|
| 2026.07.24 | ₩34,686 | ₩35,678 | ₩34,082 | ₩34,967 | +0.81% | 4만 |
|---|
| 2026.07.23 | ₩34,833 | ₩34,874 | ₩33,854 | ₩34,686 | -0.42% | 4.4만 |
|---|
| 2026.07.22 | ₩35,209 | ₩35,705 | ₩35,209 | ₩35,531 | +0.91% | 3.3만 |
|---|
| 2026.07.21 | ₩35,236 | ₩35,759 | ₩35,209 | ₩35,491 | +0.72% | 2만 |
|---|
| 2026.07.20 | ₩35,423 | ₩35,678 | ₩34,981 | ₩35,343 | -0.23% | 2.4만 |
|---|
| 2026.07.17 | ₩35,719 | ₩36,000 | ₩34,619 | ₩35,115 | -1.69% | 5만 |
|---|
| 2026.07.16 | ₩35,383 | ₩36,215 | ₩35,383 | ₩36,094 | +2.01% | 2.3만 |
|---|
| 2026.07.15 | ₩35,289 | ₩36,134 | ₩35,169 | ₩35,397 | +0.30% | 2.7만 |
|---|
| 2026.07.14 | ₩35,491 | ₩35,745 | ₩35,034 | ₩35,263 | -0.64% | 3.9만 |
|---|
| 2026.07.13 | ₩35,906 | ₩36,483 | ₩35,343 | ₩35,544 | -1.01% | 4.1만 |
|---|
| 2026.07.10 | ₩35,464 | ₩36,349 | ₩35,075 | ₩35,839 | +1.06% | 3만 |
|---|
| 2026.07.09 | ₩34,860 | ₩35,464 | ₩34,002 | ₩35,249 | +1.12% | 5.1만 |
|---|
| 2026.07.08 | ₩35,343 | ₩35,343 | ₩34,109 | ₩34,860 | -1.37% | 3.5만 |
|---|
| 2026.07.07 | ₩36,349 | ₩36,496 | ₩35,772 | ₩35,799 | -1.51% | 3.7만 |
|---|
| 2026.07.06 | ₩36,778 | ₩36,872 | ₩35,812 | ₩36,336 | -1.20% | 2.5만 |
|---|
| 2026.07.02 | ₩37,181 | ₩37,717 | ₩36,577 | ₩36,805 | -1.01% | 2만 |
|---|
| 2026.07.01 | ₩36,832 | ₩37,771 | ₩36,671 | ₩37,207 | +1.02% | 4.4만 |
|---|
| 2026.06.30 | ₩36,201 | ₩36,926 | ₩35,893 | ₩36,644 | +1.22% | 4.7만 |
|---|
| 2026.06.29 | ₩36,644 | ₩37,342 | ₩35,544 | ₩36,698 | +0.15% | 5.9만 |
|---|
| 2026.06.26 | ₩36,403 | ₩36,711 | ₩35,678 | ₩36,201 | -0.55% | 21.2만 |
|---|
| 2026.06.25 | ₩37,355 | ₩37,355 | ₩36,094 | ₩36,295 | -2.84% | 4.3만 |
|---|
| 2026.06.24 | ₩36,496 | ₩38,052 | ₩36,255 | ₩37,409 | +2.50% | 4.1만 |
|---|
| 2026.06.23 | ₩36,336 | ₩36,604 | ₩35,625 | ₩36,094 | -0.66% | 3.8만 |
|---|
| 2026.06.22 | ₩37,637 | ₩38,160 | ₩36,295 | ₩36,309 | -3.53% | 3.8만 |
|---|
| 2026.06.18 | ₩37,221 | ₩38,790 | ₩36,470 | ₩37,918 | +1.87% | 9.5만 |
|---|
| 2026.06.17 | ₩36,711 | ₩37,985 | ₩36,161 | ₩36,885 | +0.47% | 6.3만 |
|---|
| 2026.06.16 | ₩37,154 | ₩37,301 | ₩36,496 | ₩36,778 | -1.01% | 3.7만 |
|---|
| 2026.06.15 | ₩37,167 | ₩37,274 | ₩36,376 | ₩36,832 | -0.90% | 4.7만 |
|---|
| 2026.06.12 | ₩36,121 | ₩37,288 | ₩35,987 | ₩36,671 | +1.52% | 5.7만 |
|---|
| 2026.06.11 | ₩34,189 | ₩36,161 | ₩33,787 | ₩36,094 | +5.57% | 6.9만 |
|---|
| 2026.06.10 | ₩34,431 | ₩34,847 | ₩33,613 | ₩33,988 | -1.29% | 4만 |
|---|
| 2026.06.09 | ₩33,492 | ₩34,592 | ₩33,371 | ₩34,189 | +2.08% | 6.6만 |
|---|
| 2026.06.08 | ₩33,251 | ₩34,069 | ₩33,009 | ₩33,210 | -0.12% | 3만 |
|---|
| 2026.06.05 | ₩33,344 | ₩33,613 | ₩32,821 | ₩33,076 | -0.80% | 2.5만 |
|---|
| 2026.06.04 | ₩33,425 | ₩34,659 | ₩32,754 | ₩33,680 | +0.76% | 6.9만 |
|---|
| 2026.06.03 | ₩33,425 | ₩33,425 | ₩32,647 | ₩32,754 | -2.01% | 3.2만 |
|---|
| 2026.06.02 | ₩34,283 | ₩34,283 | ₩33,572 | ₩33,626 | -1.92% | 2.9만 |
|---|
| 2026.06.01 | ₩33,881 | ₩34,713 | ₩33,532 | ₩34,203 | +0.95% | 4.8만 |
|---|
| 2026.05.29 | ₩33,680 | ₩35,517 | ₩33,184 | ₩34,029 | +1.04% | 13.1만 |
|---|
| 2026.05.28 | ₩32,888 | ₩33,827 | ₩31,909 | ₩33,827 | +2.85% | 4.3만 |
|---|
| 2026.05.27 | ₩32,392 | ₩33,760 | ₩32,231 | ₩32,902 | +1.57% | 3.9만 |
|---|
| 2026.05.26 | ₩32,835 | ₩32,835 | ₩31,654 | ₩32,339 | -1.51% | 6.3만 |
|---|
| 2026.05.22 | ₩32,875 | ₩32,942 | ₩32,312 | ₩32,593 | -0.86% | 2.2만 |
|---|
| 2026.05.21 | ₩32,245 | ₩33,009 | ₩31,708 | ₩32,942 | +2.16% | 3만 |
|---|
| 2026.05.20 | ₩31,534 | ₩32,701 | ₩31,333 | ₩32,459 | +2.93% | 5.6만 |
|---|
| 2026.05.19 | ₩31,909 | ₩32,419 | ₩31,453 | ₩31,534 | -1.18% | 6.3만 |
|---|
| 2026.05.18 | ₩32,325 | ₩33,438 | ₩31,990 | ₩32,070 | -0.79% | 4.3만 |
|---|
| 2026.05.15 | ₩32,674 | ₩32,862 | ₩31,802 | ₩32,285 | -1.19% | 3.5만 |
|---|
| 2026.05.14 | ₩32,821 | ₩33,881 | ₩31,534 | ₩33,143 | +0.98% | 4.9만 |
|---|
| 2026.05.13 | ₩31,601 | ₩32,982 | ₩31,561 | ₩32,687 | +3.44% | 4.7만 |
|---|
| 2026.05.12 | ₩32,245 | ₩33,546 | ₩31,292 | ₩31,976 | -0.83% | 10.8만 |
|---|
| 2026.05.11 | ₩33,733 | ₩33,733 | ₩32,392 | ₩32,607 | -3.34% | 9.2만 |
|---|
| 2026.05.08 | ₩35,745 | ₩35,772 | ₩33,894 | ₩34,002 | -4.88% | 3.2만 |
|---|
| 2026.05.07 | ₩34,672 | ₩35,987 | ₩33,935 | ₩35,410 | +2.13% | 5.2만 |
|---|
| 2026.05.06 | ₩34,739 | ₩35,410 | ₩34,283 | ₩34,672 | -0.19% | 4만 |
|---|
| 2026.05.05 | ₩33,479 | ₩34,552 | ₩33,479 | ₩34,324 | +2.52% | 2.8만 |
|---|
| 2026.05.04 | ₩34,082 | ₩34,230 | ₩33,358 | ₩33,532 | -1.61% | 3.9만 |
|---|
| 2026.05.01 | ₩33,801 | ₩34,230 | ₩33,304 | ₩34,002 | +0.60% | 3.2만 |
|---|
| 2026.04.30 | ₩33,586 | ₩34,002 | ₩33,277 | ₩33,559 | -0.08% | 4.2만 |
|---|
| 2026.04.29 | ₩34,149 | ₩34,364 | ₩33,586 | ₩33,827 | -0.94% | 2.9만 |
|---|
| 2026.04.28 | ₩34,189 | ₩34,887 | ₩33,841 | ₩34,391 | +0.59% | 5.2만 |
|---|
| 2026.04.27 | ₩34,833 | ₩35,289 | ₩33,868 | ₩33,868 | -2.77% | 3.4만 |
|---|
| 2026.04.24 | ₩34,257 | ₩34,914 | ₩33,707 | ₩34,860 | +1.76% | 2.7만 |
|---|
| 2026.04.23 | ₩34,686 | ₩34,686 | ₩33,827 | ₩34,471 | -0.62% | 2.1만 |
|---|
| 2026.04.22 | ₩34,686 | ₩34,954 | ₩33,908 | ₩34,605 | -0.23% | 6.2만 |
|---|
| 2026.04.21 | ₩35,236 | ₩36,067 | ₩34,310 | ₩34,431 | -2.28% | 3.9만 |
|---|
| 2026.04.20 | ₩34,766 | ₩35,450 | ₩33,613 | ₩35,370 | +1.74% | 4.6만 |
|---|
| 2026.04.17 | ₩33,344 | ₩35,383 | ₩33,344 | ₩35,169 | +5.47% | 9.7만 |
|---|
| 2026.04.16 | ₩32,969 | ₩33,184 | ₩32,191 | ₩33,063 | +0.28% | 3.5만 |
|---|
| 2026.04.15 | ₩32,942 | ₩33,184 | ₩32,727 | ₩33,090 | +0.45% | 3.1만 |
|---|
| 2026.04.14 | ₩32,888 | ₩33,331 | ₩32,379 | ₩33,157 | +0.82% | 3.7만 |
|---|
| 2026.04.13 | ₩32,379 | ₩33,116 | ₩31,654 | ₩32,875 | +1.53% | 3만 |
|---|
| 2026.04.10 | ₩32,312 | ₩32,419 | ₩31,722 | ₩32,419 | +0.33% | 4.4만 |
|---|
| 2026.04.09 | ₩32,607 | ₩33,344 | ₩32,043 | ₩32,567 | -0.12% | 3.9만 |
|---|
| 2026.04.08 | ₩32,808 | ₩33,532 | ₩32,070 | ₩32,942 | +0.41% | 5.3만 |
|---|
| 2026.04.07 | ₩31,950 | ₩32,097 | ₩30,595 | ₩31,561 | -1.22% | 8.6만 |
|---|
| 2026.04.06 | ₩30,353 | ₩33,251 | ₩30,192 | ₩32,245 | +6.23% | 12.8만 |
|---|
| 2026.04.02 | ₩30,045 | ₩30,447 | ₩29,186 | ₩29,227 | -2.72% | 7.6만 |
|---|
| 2026.04.01 | ₩30,528 | ₩31,587 | ₩30,313 | ₩30,501 | -0.09% | 6.4만 |
|---|
| 2026.03.31 | ₩31,775 | ₩32,017 | ₩30,112 | ₩30,595 | -3.71% | 16.5만 |
|---|
| 2026.03.30 | ₩30,876 | ₩31,480 | ₩30,300 | ₩31,265 | +1.26% | 6.5만 |
|---|
| 2026.03.27 | ₩31,520 | ₩31,802 | ₩30,112 | ₩30,809 | -2.26% | 9.2만 |
|---|
| 2026.03.26 | ₩32,178 | ₩33,358 | ₩31,641 | ₩32,017 | -0.50% | 5.1만 |
|---|
| 2026.03.25 | ₩33,465 | ₩33,693 | ₩31,172 | ₩32,245 | -3.65% | 12.1만 |
|---|
| 2026.03.24 | ₩30,622 | ₩34,149 | ₩30,622 | ₩33,157 | +8.28% | 16.1만 |
|---|
| 2026.03.23 | ₩29,978 | ₩31,882 | ₩29,629 | ₩31,239 | +4.21% | 13.4만 |
|---|
| 2026.03.20 | ₩28,891 | ₩29,347 | ₩27,845 | ₩29,119 | +0.79% | 26.5만 |
|---|
| 2026.03.19 | ₩28,181 | ₩29,978 | ₩28,181 | ₩29,334 | +4.09% | 13.9만 |
|---|
| 2026.03.18 | ₩28,744 | ₩29,093 | ₩27,845 | ₩27,926 | -2.85% | 6.1만 |
|---|
| 2026.03.17 | ₩29,160 | ₩30,005 | ₩28,905 | ₩29,200 | +0.14% | 7.5만 |
|---|
| 2026.03.16 | ₩28,918 | ₩28,958 | ₩28,368 | ₩28,784 | -0.46% | 3.9만 |
|---|
| 2026.03.13 | ₩28,958 | ₩29,374 | ₩28,167 | ₩28,730 | -0.79% | 7.6만 |
|---|
| 2026.03.12 | ₩28,851 | ₩29,401 | ₩28,757 | ₩28,878 | +0.09% | 5.4만 |
|---|
| 2026.03.11 | ₩28,999 | ₩29,482 | ₩28,610 | ₩29,441 | +1.53% | 4.6만 |
|---|
| 2026.03.10 | ₩29,844 | ₩30,005 | ₩29,093 | ₩29,160 | -2.29% | 5.9만 |
|---|
| 2026.03.09 | ₩30,635 | ₩30,635 | ₩29,254 | ₩30,139 | -1.62% | 6.2만 |
|---|
| 2026.03.06 | ₩31,158 | ₩31,453 | ₩30,367 | ₩30,903 | -0.82% | 5.7만 |
|---|
| 2026.03.05 | ₩31,950 | ₩32,593 | ₩31,493 | ₩32,137 | +0.59% | 6만 |
|---|
| 2026.03.04 | ₩31,440 | ₩32,607 | ₩31,131 | ₩32,432 | +3.16% | 9.4만 |
|---|
| 2026.03.03 | ₩29,803 | ₩32,245 | ₩29,736 | ₩31,453 | +5.54% | 8.3만 |
|---|
| 2026.03.02 | ₩29,213 | ₩30,192 | ₩28,784 | ₩29,884 | +2.30% | 6.1만 |
|---|
| 2026.02.27 | ₩30,742 | ₩30,742 | ₩29,549 | ₩29,683 | -3.45% | 7.7만 |
|---|
| 2026.02.26 | ₩29,938 | ₩31,386 | ₩29,508 | ₩31,252 | +4.39% | 6.7만 |
|---|
| 2026.02.25 | ₩29,723 | ₩30,072 | ₩28,972 | ₩30,045 | +1.08% | 4.2만 |
|---|
| 2026.02.24 | ₩29,455 | ₩29,978 | ₩29,321 | ₩29,428 | -0.09% | 6.1만 |
|---|
| 2026.02.23 | ₩31,185 | ₩31,185 | ₩29,334 | ₩29,535 | -5.29% | 6.6만 |
|---|
| 2026.02.20 | ₩30,823 | ₩31,628 | ₩30,434 | ₩31,172 | +1.13% | 6.2만 |
|---|
| 2026.02.19 | ₩30,863 | ₩31,037 | ₩30,206 | ₩30,984 | +0.39% | 5.4만 |
|---|
| 2026.02.18 | ₩30,823 | ₩31,668 | ₩30,716 | ₩30,863 | +0.13% | 5.4만 |
|---|
| 2026.02.17 | ₩30,501 | ₩30,876 | ₩30,233 | ₩30,702 | +0.66% | 4만 |
|---|
| 2026.02.13 | ₩30,742 | ₩31,386 | ₩30,313 | ₩30,501 | -0.79% | 5.7만 |
|---|
| 2026.02.12 | ₩31,413 | ₩32,231 | ₩30,099 | ₩30,501 | -2.90% | 6.2만 |
|---|
| 2026.02.11 | ₩32,178 | ₩32,178 | ₩31,118 | ₩31,386 | -2.46% | 5.5만 |
|---|
| 2026.02.10 | ₩31,534 | ₩32,432 | ₩31,534 | ₩31,856 | +1.02% | 4.6만 |
|---|
| 2026.02.09 | ₩32,499 | ₩32,499 | ₩31,507 | ₩31,641 | -2.64% | 11.4만 |
|---|
| 2026.02.06 | ₩31,654 | ₩32,996 | ₩31,453 | ₩32,593 | +2.97% | 9만 |
|---|
| 2026.02.05 | ₩32,607 | ₩32,607 | ₩31,520 | ₩31,641 | -2.96% | 8.4만 |
|---|
| 2026.02.04 | ₩32,499 | ₩33,519 | ₩31,950 | ₩32,929 | +1.32% | 8만 |
|---|
| 2026.02.03 | ₩32,258 | ₩32,969 | ₩31,520 | ₩32,178 | -0.25% | 9.8만 |
|---|
| 2026.02.02 | ₩32,325 | ₩33,009 | ₩32,070 | ₩32,379 | +0.17% | 8.2만 |
|---|
| 2026.01.30 | ₩32,781 | ₩32,821 | ₩31,614 | ₩32,245 | -1.64% | 7.9만 |
|---|
| 2026.01.29 | ₩32,406 | ₩33,170 | ₩32,191 | ₩33,049 | +1.99% | 7.9만 |
|---|
| 2026.01.28 | ₩33,291 | ₩33,465 | ₩32,245 | ₩32,352 | -2.82% | 8.1만 |
|---|
| 2026.01.27 | ₩33,103 | ₩33,546 | ₩32,352 | ₩33,197 | +0.28% | 4.7만 |
|---|
| 2026.01.26 | ₩33,398 | ₩33,961 | ₩32,634 | ₩33,197 | -0.60% | 5.4만 |
|---|
| 2026.01.23 | ₩33,720 | ₩33,827 | ₩32,875 | ₩33,505 | -0.64% | 9.1만 |
|---|
| 2026.01.22 | ₩33,854 | ₩34,578 | ₩33,331 | ₩33,586 | -0.79% | 5.3만 |
|---|
| 2026.01.21 | ₩32,942 | ₩34,136 | ₩32,754 | ₩33,747 | +2.44% | 8.4만 |
|---|
| 2026.01.20 | ₩33,546 | ₩33,801 | ₩32,245 | ₩32,513 | -3.08% | 10.9만 |
|---|
| 2026.01.16 | ₩35,772 | ₩36,228 | ₩34,015 | ₩34,015 | -4.91% | 8.1만 |
|---|
| 2026.01.15 | ₩34,619 | ₩36,201 | ₩34,297 | ₩35,866 | +3.60% | 8만 |
|---|
| 2026.01.14 | ₩34,806 | ₩36,161 | ₩34,136 | ₩34,726 | -0.23% | 12.4만 |
|---|
| 2026.01.13 | ₩34,029 | ₩35,517 | ₩34,029 | ₩34,780 | +2.21% | 7.7만 |
|---|
| 2026.01.12 | ₩34,337 | ₩34,565 | ₩33,304 | ₩34,189 | -0.43% | 8.1만 |
|---|
| 2026.01.09 | ₩33,452 | ₩34,632 | ₩32,875 | ₩34,498 | +3.13% | 8만 |
|---|
| 2026.01.08 | ₩32,178 | ₩34,069 | ₩31,923 | ₩33,452 | +3.96% | 6.4만 |
|---|
| 2026.01.07 | ₩32,567 | ₩32,593 | ₩31,413 | ₩32,285 | -0.86% | 7만 |
|---|
| 2026.01.06 | ₩31,802 | ₩32,687 | ₩31,802 | ₩32,593 | +2.49% | 7.5만 |
|---|
| 2026.01.05 | ₩31,440 | ₩32,607 | ₩31,440 | ₩31,869 | +1.37% | 6.2만 |
|---|
| 2026.01.02 | ₩32,245 | ₩32,352 | ₩31,333 | ₩31,426 | -2.54% | 9.4만 |
|---|
| 2025.12.31 | ₩32,043 | ₩32,580 | ₩31,574 | ₩31,976 | -0.21% | 16.2만 |
|---|
| 2025.12.30 | ₩31,131 | ₩32,339 | ₩31,078 | ₩31,976 | +2.71% | 12.4만 |
|---|
| 2025.12.29 | ₩31,158 | ₩31,695 | ₩30,702 | ₩31,252 | +0.30% | 12만 |
|---|
| 2025.12.26 | ₩31,172 | ₩31,547 | ₩30,957 | ₩31,279 | +0.34% | 9.1만 |
|---|
| 2025.12.24 | ₩30,903 | ₩31,319 | ₩30,850 | ₩31,172 | +0.87% | 5.6만 |
|---|
| 2025.12.23 | ₩30,675 | ₩31,064 | ₩30,206 | ₩30,930 | +0.83% | 9.1만 |
|---|
| 2025.12.22 | ₩30,970 | ₩31,426 | ₩30,488 | ₩30,608 | -1.17% | 11.1만 |
|---|
| 2025.12.19 | ₩31,654 | ₩31,681 | ₩30,581 | ₩30,970 | -2.16% | 15.1만 |
|---|
| 2025.12.18 | ₩33,157 | ₩33,680 | ₩30,729 | ₩31,628 | -4.61% | 17.6만 |
|---|
| 2025.12.17 | ₩32,687 | ₩33,733 | ₩32,459 | ₩32,808 | +0.37% | 9.4만 |
|---|
| 2025.12.16 | ₩33,505 | ₩33,666 | ₩31,641 | ₩32,701 | -2.40% | 16.3만 |
|---|
| 2025.12.15 | ₩36,295 | ₩36,295 | ₩33,854 | ₩34,015 | -6.28% | 11.8만 |
|---|
| 2025.12.12 | ₩37,113 | ₩37,516 | ₩36,201 | ₩36,215 | -2.42% | 10.5만 |
|---|
| 2025.12.11 | ₩38,079 | ₩38,897 | ₩36,684 | ₩36,872 | -3.17% | 12.9만 |
|---|
| 2025.12.10 | ₩37,570 | ₩39,501 | ₩37,060 | ₩38,200 | +1.68% | 25.4만 |
|---|
| 2025.12.09 | ₩33,586 | ₩36,993 | ₩33,532 | ₩36,711 | +9.31% | 17.4만 |
|---|
| 2025.12.08 | ₩34,941 | ₩35,410 | ₩33,532 | ₩33,747 | -3.42% | 8.8만 |
|---|
| 2025.12.05 | ₩35,222 | ₩35,625 | ₩34,511 | ₩34,900 | -0.91% | 11만 |
|---|
| 2025.12.04 | ₩33,868 | ₩35,531 | ₩33,801 | ₩35,263 | +4.12% | 9.8만 |
|---|
| 2025.12.03 | ₩33,921 | ₩34,391 | ₩33,224 | ₩33,774 | -0.43% | 6만 |
|---|
| 2025.12.02 | ₩32,459 | ₩33,935 | ₩31,654 | ₩33,559 | +3.39% | 14.8만 |
|---|
| 2025.12.01 | ₩32,982 | ₩34,163 | ₩31,802 | ₩32,325 | -1.99% | 21.3만 |
|---|
| 2025.11.28 | ₩33,197 | ₩33,894 | ₩32,580 | ₩32,674 | -1.58% | 7만 |
|---|
| 2025.11.26 | ₩32,701 | ₩33,318 | ₩32,486 | ₩33,036 | +1.03% | 7.2만 |
|---|
| 2025.11.25 | ₩31,400 | ₩33,344 | ₩31,400 | ₩32,727 | +4.23% | 8.4만 |
|---|
| 2025.11.24 | ₩32,727 | ₩32,862 | ₩31,292 | ₩31,400 | -4.06% | 12.5만 |
|---|
| 2025.11.21 | ₩29,495 | ₩33,666 | ₩29,468 | ₩32,862 | +11.41% | 42.2만 |
|---|
| 2025.11.20 | ₩30,353 | ₩31,319 | ₩29,347 | ₩29,468 | -2.92% | 8.8만 |
|---|
| 2025.11.19 | ₩31,346 | ₩31,413 | ₩30,286 | ₩30,300 | -3.34% | 5만 |
|---|
| 2025.11.18 | ₩30,917 | ₩31,493 | ₩30,313 | ₩31,198 | +0.91% | 9.7만 |
|---|
| 2025.11.17 | ₩32,204 | ₩32,580 | ₩30,984 | ₩31,024 | -3.67% | 8.9만 |
|---|
| 2025.11.14 | ₩32,875 | ₩32,915 | ₩31,520 | ₩32,218 | -2.00% | 8.8만 |
|---|
| 2025.11.13 | ₩32,982 | ₩34,243 | ₩31,829 | ₩33,143 | +0.49% | 10.5만 |
|---|
| 2025.11.12 | ₩32,701 | ₩33,519 | ₩32,432 | ₩33,036 | +1.03% | 5.8만 |
|---|
| 2025.11.11 | ₩32,017 | ₩32,902 | ₩32,017 | ₩32,701 | +2.14% | 6.4만 |
|---|
| 2025.11.10 | ₩32,191 | ₩32,325 | ₩31,520 | ₩32,084 | -0.33% | 5.8만 |
|---|
| 2025.11.07 | ₩31,963 | ₩32,070 | ₩31,520 | ₩31,815 | -0.46% | 8.4만 |
|---|
| 2025.11.06 | ₩33,090 | ₩33,103 | ₩31,802 | ₩31,976 | -3.36% | 7.3만 |
|---|
| 2025.11.05 | ₩31,869 | ₩34,377 | ₩31,520 | ₩33,277 | +4.42% | 16.4만 |
|---|
| 2025.11.04 | ₩31,775 | ₩32,540 | ₩31,346 | ₩31,842 | +0.21% | 11.3만 |
|---|
| 2025.11.03 | ₩33,344 | ₩33,344 | ₩31,708 | ₩32,204 | -3.42% | 11.7만 |
|---|
| 2025.10.31 | ₩32,231 | ₩33,479 | ₩32,043 | ₩33,412 | +3.66% | 10.4만 |
|---|
| 2025.10.30 | ₩33,090 | ₩33,626 | ₩32,137 | ₩32,459 | -1.91% | 8.7만 |
|---|
| 2025.10.29 | ₩34,404 | ₩34,565 | ₩32,888 | ₩33,264 | -3.31% | 12.3만 |
|---|
| 2025.10.28 | ₩35,142 | ₩35,517 | ₩34,029 | ₩34,511 | -1.79% | 6.9만 |
|---|
| 2025.10.27 | ₩35,638 | ₩36,094 | ₩35,048 | ₩35,263 | -1.05% | 12.3만 |
|---|
| 2025.10.24 | ₩36,832 | ₩37,207 | ₩35,611 | ₩35,638 | -3.24% | 7.7만 |
|---|
| 2025.10.23 | ₩37,824 | ₩37,824 | ₩36,040 | ₩36,564 | -3.33% | 6.5만 |
|---|
| 2025.10.22 | ₩37,838 | ₩38,187 | ₩37,288 | ₩37,583 | -0.67% | 10.2만 |
|---|
| 2025.10.21 | ₩36,644 | ₩37,959 | ₩36,322 | ₩37,838 | +3.26% | 5.6만 |
|---|
| 2025.10.20 | ₩36,242 | ₩37,060 | ₩36,242 | ₩36,604 | +1.00% | 6.9만 |
|---|
| 2025.10.17 | ₩36,456 | ₩37,046 | ₩35,987 | ₩36,054 | -1.10% | 6.7만 |
|---|
| 2025.10.16 | ₩37,932 | ₩38,066 | ₩36,416 | ₩36,644 | -3.39% | 10.4만 |
|---|
| 2025.10.15 | ₩38,884 | ₩39,890 | ₩37,570 | ₩37,771 | -2.86% | 7만 |
|---|
| 2025.10.14 | ₩36,725 | ₩39,005 | ₩36,725 | ₩38,884 | +5.88% | 12.1만 |
|---|
| 2025.10.13 | ₩36,175 | ₩37,905 | ₩36,175 | ₩37,637 | +4.04% | 11.9만 |
|---|
| 2025.10.10 | ₩37,556 | ₩38,187 | ₩35,651 | ₩35,692 | -4.96% | 12.1만 |
|---|